GF CSI All Share Consumer Discretionary Index ETF (159936)

159936
🏛️ 중국 →
2.24
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 1.55 1.57 1.55 1.57 2.3M
2023-12-28 1.53 1.56 1.53 1.55 2.3M
2023-12-27 1.53 1.53 1.52 1.53 2.1M
2023-12-26 1.54 1.54 1.52 1.53 2.4M
2023-12-25 1.53 1.54 1.53 1.54 4.0M
2023-12-22 1.55 1.55 1.53 1.53 3.8M
2023-12-21 1.51 1.53 1.51 1.53 3.3M
2023-12-20 1.54 1.54 1.51 1.51 3.2M
2023-12-19 1.54 1.55 1.53 1.54 3.7M
2023-12-18 1.55 1.55 1.54 1.55 4.2M
2023-12-15 1.56 1.57 1.55 1.56 1.8M
2023-12-14 1.58 1.58 1.56 1.56 3.7M
2023-12-13 1.58 1.58 1.56 1.56 2.5M
2023-12-12 1.58 1.58 1.58 1.58 2.5M
2023-12-11 1.56 1.59 1.54 1.59 4.1M
2023-12-08 1.57 1.57 1.56 1.56 2.7M
2023-12-07 1.56 1.57 1.55 1.57 2.2M
2023-12-06 1.56 1.57 1.56 1.56 2.2M
2023-12-05 1.59 1.59 1.56 1.56 1.0M
2023-12-04 1.60 1.60 1.59 1.59 3.5M
2023-12-01 1.61 1.61 1.59 1.60 4.3M
2023-11-30 1.62 1.62 1.61 1.62 3.7M
2023-11-29 1.64 1.64 1.62 1.63 6.5M
2023-11-28 1.63 1.64 1.62 1.64 30.1M
2023-11-27 1.63 1.63 1.61 1.63 9.5M
2023-11-24 1.64 1.64 1.62 1.63 5.6M
2023-11-23 1.62 1.65 1.62 1.65 5.8M
2023-11-22 1.64 1.64 1.62 1.62 7.0M
2023-11-21 1.65 1.66 1.64 1.65 5.4M
2023-11-20 1.65 1.66 1.64 1.65 4.9M
2023-11-17 1.64 1.65 1.63 1.65 9.2M
2023-11-16 1.65 1.65 1.64 1.64 5.9M
2023-11-15 1.63 1.65 1.63 1.64 8.3M
2023-11-14 1.62 1.62 1.62 1.62 7.4M
2023-11-13 1.63 1.63 1.61 1.61 7.4M
2023-11-10 1.64 1.64 1.62 1.63 8.1M
2023-11-09 1.66 1.66 1.65 1.65 8.4M
2023-11-08 1.65 1.66 1.65 1.66 7.8M
2023-11-07 1.64 1.66 1.64 1.65 5.9M
2023-11-06 1.65 1.66 1.64 1.66 5.5M
2023-11-03 1.62 1.64 1.62 1.64 7.4M
2023-11-02 1.63 1.64 1.62 1.62 5.8M
2023-11-01 1.63 1.63 1.62 1.63 5.7M
2023-10-31 1.65 1.65 1.62 1.63 6.1M
2023-10-30 1.65 1.66 1.64 1.65 5.1M
2023-10-27 1.62 1.65 1.62 1.65 3.1M
2023-10-26 1.61 1.62 1.60 1.62 6.2M
2023-10-25 1.62 1.63 1.61 1.61 6.8M
2023-10-24 1.60 1.61 1.59 1.60 7.5M
2023-10-23 1.61 1.62 1.59 1.60 6.9M
2023-10-20 1.61 1.63 1.61 1.61 3.8M
2023-10-19 1.67 1.67 1.62 1.62 6.0M
2023-10-18 1.66 1.68 1.66 1.67 11.7M
2023-10-17 1.66 1.67 1.65 1.66 8.3M
2023-10-16 1.65 1.67 1.65 1.66 7.6M
2023-10-13 1.67 1.67 1.66 1.66 8.8M
2023-10-12 1.67 1.68 1.66 1.67 10.0M
2023-10-11 1.66 1.67 1.65 1.65 9.1M
2023-10-10 1.67 1.67 1.65 1.66 7.4M
2023-10-09 1.66 1.68 1.66 1.67 9.4M
2023-09-28 1.67 1.67 1.66 1.66 6.5M
2023-09-27 1.66 1.68 1.66 1.66 8.1M
2023-09-26 1.67 1.68 1.66 1.66 8.2M
2023-09-25 1.68 1.69 1.67 1.68 7.8M
2023-09-22 1.66 1.68 1.65 1.68 9.6M
2023-09-21 1.66 1.67 1.66 1.66 6.9M
2023-09-20 1.68 1.68 1.68 1.68 8.1M
2023-09-19 1.68 1.69 1.67 1.69 8.2M
2023-09-18 1.68 1.70 1.66 1.69 8.6M
2023-09-15 1.67 1.67 1.66 1.66 7.3M
2023-09-14 1.69 1.69 1.66 1.67 7.7M
2023-09-13 1.71 1.71 1.68 1.70 7.0M
2023-09-12 1.70 1.71 1.69 1.71 6.8M
2023-09-11 1.67 1.70 1.67 1.69 4.9M
2023-09-08 1.69 1.69 1.67 1.67 6.7M
2023-09-07 1.70 1.70 1.68 1.68 6.1M
2023-09-06 1.71 1.71 1.70 1.70 5.5M
2023-09-05 1.72 1.72 1.70 1.70 1.6M
2023-09-04 1.69 1.72 1.69 1.72 0.7M
2023-09-01 1.67 1.70 1.67 1.69 1.0M
2023-08-31 1.68 1.69 1.67 1.68 0.2M
2023-08-30 1.67 1.69 1.67 1.68 0.5M
2023-08-29 1.64 1.68 1.63 1.67 0.8M
2023-08-28 1.65 1.68 1.63 1.63 0.6M
2023-08-25 1.63 1.63 1.61 1.61 0.4M
2023-08-24 1.62 1.64 1.61 1.63 0.4M
2023-08-23 1.63 1.63 1.61 1.61 0.3M
2023-08-22 1.64 1.64 1.61 1.64 0.2M
2023-08-21 1.65 1.65 1.63 1.63 0.2M
2023-08-18 1.67 1.67 1.65 1.65 0.3M
2023-08-17 1.66 1.68 1.65 1.68 0.3M
2023-08-16 1.67 1.67 1.66 1.66 0.6M
2023-08-15 1.67 1.68 1.66 1.67 0.4M
2023-08-14 1.68 1.69 1.66 1.68 0.6M
2023-08-11 1.74 1.74 1.70 1.71 0.4M
2023-08-10 1.74 1.74 1.72 1.73 0.1M
2023-08-09 1.75 1.75 1.74 1.74 0.2M
2023-08-08 1.76 1.76 1.75 1.75 0.8M
2023-08-07 1.79 1.79 1.76 1.77 0.2M
2023-08-04 1.78 1.78 1.77 1.77 0.7M
2023-08-03 1.77 1.77 1.75 1.77 0.8M
2023-08-02 1.79 1.79 1.76 1.77 0.9M
2023-08-01 1.78 1.79 1.76 1.77 0.8M
2023-07-31 1.77 1.80 1.77 1.79 2.0M
2023-07-28 1.72 1.76 1.72 1.76 1.6M
2023-07-27 1.73 1.74 1.72 1.72 0.3M
2023-07-26 1.73 1.73 1.71 1.72 0.1M
2023-07-25 1.73 1.74 1.68 1.73 0.7M
2023-07-24 1.68 1.69 1.67 1.68 0.3M
2023-07-21 1.70 1.70 1.68 1.69 0.2M
2023-07-20 1.71 1.72 1.69 1.70 0.2M
2023-07-19 1.71 1.71 1.70 1.71 0.4M
2023-07-18 1.69 1.72 1.68 1.70 1.4M
2023-07-17 1.70 1.70 1.68 1.69 0.2M
2023-07-14 1.72 1.72 1.70 1.70 0.8M
2023-07-13 1.73 1.74 1.72 1.73 2.7M
2023-07-12 1.73 1.75 1.72 1.72 0.6M
2023-07-11 1.70 1.73 1.70 1.73 4.0M
2023-07-10 1.71 1.71 1.69 1.70 1.0M
2023-07-07 1.71 1.71 1.70 1.71 0.5M
2023-07-06 1.72 1.73 1.71 1.71 0.2M
2023-07-05 1.73 1.73 1.72 1.72 0.5M
2023-07-04 1.74 1.74 1.72 1.73 0.8M
2023-07-03 1.71 1.73 1.71 1.72 0.7M
2023-06-30 1.69 1.70 1.69 1.70 0.1M
2023-06-29 1.70 1.70 1.69 1.69 0.1M
2023-06-28 1.69 1.71 1.69 1.70 0.1M
2023-06-27 1.67 1.72 1.67 1.70 3.9M
2023-06-26 1.69 1.71 1.67 1.67 2.4M
2023-06-21 1.71 1.72 1.69 1.69 1.9M
2023-06-20 1.70 1.72 1.70 1.71 4.3M
2023-06-19 1.71 1.71 1.69 1.69 1.7M
2023-06-16 1.72 1.72 1.70 1.71 0.9M
2023-06-15 1.68 1.71 1.67 1.71 1.9M
2023-06-14 1.67 1.68 1.66 1.67 0.4M
2023-06-13 1.65 1.66 1.65 1.66 0.4M
2023-06-12 1.61 1.66 1.61 1.65 0.4M
2023-06-09 1.61 1.62 1.61 1.61 0.2M
2023-06-08 1.59 1.61 1.59 1.61 0.2M
2023-06-07 1.61 1.61 1.59 1.59 0.1M
2023-06-06 1.60 1.62 1.60 1.60 0.4M
2023-06-05 1.61 1.61 1.59 1.61 0.2M
2023-06-02 1.57 1.61 1.57 1.61 0.3M
2023-06-01 1.56 1.57 1.56 1.56 0.2M
2023-05-31 1.58 1.58 1.56 1.57 0.3M
2023-05-30 1.58 1.59 1.56 1.58 0.1M
2023-05-29 1.60 1.60 1.57 1.58 0.1M
2023-05-26 1.58 1.60 1.57 1.60 0.2M
2023-05-25 1.60 1.60 1.58 1.59 0.3M
2023-05-24 1.63 1.63 1.60 1.60 0.2M
2023-05-23 1.64 1.64 1.63 1.63 0.1M
2023-05-22 1.61 1.64 1.61 1.64 0.3M
2023-05-19 1.61 1.62 1.60 1.61 0.1M
2023-05-18 1.61 1.62 1.60 1.61 0.2M
2023-05-17 1.61 1.61 1.60 1.61 0.3M
2023-05-16 1.63 1.63 1.61 1.61 0.2M
2023-05-15 1.61 1.64 1.61 1.64 0.2M
2023-05-12 1.63 1.64 1.61 1.61 0.3M
2023-05-11 1.63 1.64 1.62 1.63 0.6M
2023-05-10 1.60 1.63 1.59 1.63 0.4M
2023-05-09 1.61 1.62 1.60 1.60 0.4M
2023-05-08 1.61 1.63 1.61 1.62 0.3M
2023-05-05 1.65 1.65 1.61 1.62 0.4M
2023-05-04 1.67 1.67 1.64 1.64 0.3M
2023-04-28 1.67 1.68 1.66 1.66 0.3M
2023-04-27 1.65 1.67 1.65 1.67 0.2M
2023-04-26 1.65 1.66 1.64 1.65 0.2M
2023-04-25 1.67 1.67 1.62 1.64 0.5M
2023-04-24 1.67 1.69 1.66 1.66 0.3M
2023-04-21 1.69 1.71 1.67 1.67 0.6M
2023-04-20 1.70 1.71 1.70 1.70 0.6M
2023-04-19 1.73 1.73 1.71 1.71 0.4M
2023-04-18 1.72 1.74 1.72 1.73 0.4M
2023-04-17 1.70 1.72 1.70 1.72 0.7M
2023-04-14 1.68 1.70 1.68 1.69 0.8M
2023-04-13 1.70 1.70 1.68 1.68 1.2M
2023-04-12 1.72 1.72 1.70 1.70 1.2M
2023-04-11 1.71 1.73 1.71 1.72 1.5M
2023-04-10 1.71 1.71 1.70 1.71 0.4M
2023-04-07 1.70 1.72 1.70 1.71 0.6M
2023-04-06 1.70 1.70 1.69 1.70 1.0M
2023-04-04 1.75 1.75 1.69 1.70 0.8M
2023-04-03 1.74 1.74 1.70 1.72 1.1M
2023-03-31 1.73 1.73 1.72 1.72 0.1M
2023-03-30 1.70 1.73 1.70 1.73 0.3M
2023-03-29 1.68 1.71 1.68 1.70 0.1M
2023-03-28 1.68 1.69 1.68 1.69 0.0M
2023-03-27 1.70 1.70 1.69 1.69 0.2M
2023-03-24 1.69 1.70 1.69 1.70 0.2M
2023-03-23 1.67 1.69 1.67 1.69 0.3M
2023-03-22 1.70 1.71 1.69 1.69 0.5M
2023-03-21 1.65 1.69 1.65 1.69 0.6M
2023-03-20 1.66 1.66 1.65 1.65 1.9M
2023-03-17 1.66 1.68 1.66 1.66 0.1M
2023-03-16 1.67 1.67 1.66 1.66 0.3M
2023-03-15 1.68 1.69 1.67 1.67 0.1M
2023-03-14 1.69 1.69 1.66 1.68 0.4M
2023-03-13 1.70 1.70 1.68 1.69 0.1M
2023-03-10 1.73 1.73 1.68 1.69 0.5M
2023-03-09 1.74 1.74 1.73 1.73 0.2M
2023-03-08 1.75 1.75 1.74 1.75 0.2M
2023-03-07 1.78 1.78 1.74 1.75 0.3M
2023-03-06 1.79 1.81 1.77 1.78 0.7M
2023-03-03 1.79 1.80 1.78 1.79 0.6M
2023-03-02 1.80 1.80 1.79 1.79 0.1M
2023-03-01 1.78 1.80 1.78 1.80 0.1M
2023-02-28 1.78 1.79 1.77 1.79 0.1M
2023-02-27 1.78 1.79 1.77 1.77 0.2M
2023-02-24 1.79 1.80 1.78 1.79 0.1M
2023-02-23 1.80 1.82 1.75 1.81 0.2M
2023-02-22 1.79 1.80 1.79 1.80 0.6M
2023-02-21 1.78 1.81 1.78 1.80 0.6M
2023-02-20 1.77 1.79 1.75 1.79 0.5M
2023-02-17 1.77 1.77 1.75 1.75 0.3M
2023-02-16 1.79 1.80 1.75 1.77 0.5M
2023-02-15 1.78 1.80 1.78 1.79 0.2M
2023-02-14 1.81 1.81 1.79 1.80 0.0M
2023-02-13 1.78 1.80 1.77 1.80 0.2M
2023-02-10 1.79 1.79 1.77 1.78 0.3M
2023-02-09 1.76 1.79 1.76 1.79 0.2M
2023-02-08 1.77 1.78 1.77 1.77 0.1M
2023-02-07 1.75 1.79 1.75 1.77 2.7M
2023-02-06 1.78 1.78 1.76 1.77 0.6M
2023-02-03 1.82 1.82 1.78 1.79 0.1M
2023-02-02 1.81 1.81 1.80 1.81 0.1M
2023-02-01 1.79 1.81 1.79 1.81 0.2M
2023-01-31 1.79 1.81 1.78 1.78 0.3M
2023-01-30 1.78 1.81 1.78 1.79 2.2M
2023-01-20 1.76 1.78 1.76 1.77 1.5M
2023-01-19 1.76 1.76 1.75 1.76 0.1M
2023-01-18 1.77 1.77 1.76 1.76 1.0M
2023-01-17 1.77 1.77 1.76 1.77 0.3M
2023-01-16 1.77 1.78 1.75 1.77 0.3M
2023-01-13 1.73 1.75 1.72 1.75 0.2M
2023-01-12 1.73 1.75 1.70 1.73 0.1M
2023-01-11 1.73 1.74 1.73 1.73 2.2M
2023-01-10 1.72 1.74 1.72 1.74 0.4M
2023-01-09 1.71 1.73 1.71 1.72 0.3M
2023-01-06 1.71 1.72 1.71 1.71 0.1M
2023-01-05 1.69 1.72 1.69 1.72 0.2M
2023-01-04 1.68 1.68 1.66 1.68 0.1M
2023-01-03 1.67 1.68 1.64 1.67 0.7M